News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.93442622951 | 3.05 | 3.265 | 3.05 | 4768675 | 3.14578938 | DE |
| 4 | 0.33 | 11.6197183099 | 2.84 | 3.265 | 2.81 | 4626743 | 3.03142445 | DE |
| 12 | 0.65 | 25.7936507937 | 2.52 | 3.265 | 2.51 | 3739308 | 2.8744785 | DE |
| 26 | 0.55 | 20.9923664122 | 2.62 | 3.265 | 2.45 | 4115092 | 2.75867203 | DE |
| 52 | 1.15 | 56.9306930693 | 2.02 | 3.265 | 1.98 | 4224965 | 2.57726249 | DE |
| 156 | 1.22 | 62.5641025641 | 1.95 | 3.265 | 1.34 | 4547295 | 2.09307978 | DE |
| 260 | 2.41 | 317.105263158 | 0.76 | 3.265 | 0.74 | 5405401 | 1.72819068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 3.17 | -0.04 | -1.25 | 3.19 | 3.22 | 3.1 | 13055460 |
| 1742447700 | 3.21 | 0.1 | 3.22 | 3.13 | 3.23 | 3.13 | 6243009 |
| 1742361300 | 3.11 | -0.06 | -1.89 | 3.17 | 3.175 | 3.11 | 3886796 |
| 1742274900 | 3.17 | 0.05 | 1.60 | 3.17 | 3.19 | 3.12 | 4183030 |
| 1742188500 | 3.12 | -0.07 | -2.19 | 3.1 | 3.185 | 3.08 | 6493254 |
| 1741929300 | 3.19 | 0.04 | 1.43 | 3.24 | 3.265 | 3.157 | 4724774 |
| 1741842900 | 3.145 | 0.12 | 3.80 | 3.05 | 3.15 | 3.05 | 4555521 |
| 1741756500 | 3.0299999 | 0.06 | 2.02 | 3.05 | 3.1 | 3 | 6349449 |
| 1741670100 | 2.97 | -0.1 | -3.26 | 3.02 | 3.04 | 2.89 | 7036254 |
| 1741583700 | 3.07 | 0.01 | 0.33 | 3.04 | 3.09 | 3.0299999 | 4196832 |
| 1741324500 | 3.06 | -0.05 | -1.61 | 3.04 | 3.1 | 3.02 | 2959665 |
| 1741238100 | 3.11 | 0.07 | 2.47 | 3.05 | 3.12 | 3.05 | 3560025 |
| 1741151700 | 3.035 | 0.03 | 0.83 | 3.04 | 3.05 | 2.99 | 3355857 |
| 1741065300 | 3.0099999 | -0.01 | -0.17 | 3.0099999 | 3.06 | 2.98 | 4593770 |
| 1740978900 | 3.015 | 0.08 | 2.73 | 2.94 | 3.035 | 2.93 | 3623391 |
| 1740719700 | 2.935 | -0.1 | -3.14 | 2.96 | 2.965 | 2.91 | 6604068 |
| 1740633300 | 3.0299999 | 0.06 | 2.02 | 3.0099999 | 3.12 | 3 | 4076112 |
| 1740546900 | 2.97 | -0.05 | -1.66 | 2.99 | 3 | 2.94 | 4431410 |
| 1740460500 | 3.02 | 0.18 | 6.34 | 2.9 | 3.0299999 | 2.895 | 6459611 |
| 1740374100 | 2.84 | -0.06 | -2.07 | 2.84 | 2.87 | 2.81 | 3261899 |
| 1740114900 | 2.9 | -0.01 | -0.17 | 2.89 | 2.93 | 2.875 | 3663987 |
| 1740028500 | 2.9049999 | 0.04 | 1.57 | 2.84 | 2.915 | 2.83 | 4519159 |
| 1739942100 | 2.86 | 0.07 | 2.51 | 2.82 | 2.875 | 2.81 | 4417264 |
| 1739855700 | 2.79 | 0.02 | 0.54 | 2.81 | 2.82 | 2.75 | 2641084 |
| 1739769300 | 2.775 | -0.06 | -2.12 | 2.79 | 2.8 | 2.745 | 2311542 |
| 1739510100 | 2.835 | 0.02 | 0.53 | 2.85 | 2.855 | 2.815 | 1659753 |
| 1739423700 | 2.82 | 0.11 | 4.06 | 2.82 | 2.85 | 2.765 | 3928007 |
| 1739337300 | 2.71 | -0.17 | -5.74 | 2.83 | 2.85 | 2.71 | 6524120 |
| 1739250900 | 2.875 | 0.02 | 0.52 | 2.91 | 2.93 | 2.86 | 4062372 |
| 1739164500 | 2.86 | 0.02 | 0.70 | 2.84 | 2.88 | 2.84 | 3229867 |
| 1738905300 | 2.84 | -0.08 | -2.74 | 2.92 | 2.92 | 2.83 | 4302427 |
| 1738818900 | 2.92 | 0.03 | 1.04 | 2.9 | 2.94 | 2.89 | 3465378 |
| 1738732500 | 2.89 | 0.05 | 1.76 | 2.83 | 2.9 | 2.83 | 5110862 |
| 1738646100 | 2.84 | -0.03 | -1.05 | 2.86 | 2.88 | 2.83 | 4304294 |
| 1738559700 | 2.87 | 0.02 | 0.70 | 2.83 | 2.88 | 2.81 | 4591572 |
| 1738300500 | 2.85 | 0.05 | 1.79 | 2.87 | 2.88 | 2.835 | 3190458 |
| 1738214100 | 2.8 | -0.04 | -1.41 | 2.83 | 2.865 | 2.8 | 2426418 |
| 1738127700 | 2.84 | 0.1 | 3.65 | 2.87 | 2.87 | 2.82 | 3512854 |
| 1738041300 | 2.74 | -0.05 | -1.62 | 2.7599999 | 2.77 | 2.715 | 2868755 |
| 1737695700 | 2.785 | 0.01 | 0.18 | 2.7799999 | 2.81 | 2.75 | 2318523 |
| 1737609300 | 2.7799999 | -0.04 | -1.42 | 2.79 | 2.82 | 2.765 | 3338592 |
| 1737522900 | 2.82 | 0.09 | 3.11 | 2.7799999 | 2.83 | 2.7599999 | 2907957 |
| 1737436500 | 2.735 | 0.04 | 1.67 | 2.69 | 2.75 | 2.65 | 3197939 |
| 1737350100 | 2.69 | -0.04 | -1.47 | 2.74 | 2.75 | 2.69 | 2343766 |
| 1737090900 | 2.73 | -0.03 | -0.91 | 2.77 | 2.77 | 2.71 | 4219701 |
| 1737004500 | 2.755 | 0.04 | 1.47 | 2.7599999 | 2.775 | 2.74 | 2140519 |
| 1736918100 | 2.715 | 0.07 | 2.45 | 2.75 | 2.7599999 | 2.71 | 2888793 |
| 1736831700 | 2.65 | -0.02 | -0.56 | 2.62 | 2.66 | 2.62 | 5029599 |
| 1736745300 | 2.665 | 0.02 | 0.76 | 2.65 | 2.675 | 2.6349999 | 2681136 |
| 1736486100 | 2.645 | 0.02 | 0.76 | 2.64 | 2.66 | 2.61 | 2725739 |
| 1736399700 | 2.625 | 0.02 | 0.77 | 2.6 | 2.6549999 | 2.6 | 3035550 |
| 1736313300 | 2.605 | 0.02 | 0.58 | 2.61 | 2.64 | 2.59 | 4126461 |
| 1736226900 | 2.59 | -0.03 | -0.96 | 2.61 | 2.63 | 2.56 | 4316276 |
| 1736140500 | 2.615 | -0.04 | -1.32 | 2.61 | 2.66 | 2.595 | 2377873 |
| 1735881300 | 2.65 | 0.03 | 1.15 | 2.66 | 2.69 | 2.625 | 2113405 |
| 1735794900 | 2.62 | 0.05 | 1.95 | 2.59 | 2.62 | 2.565 | 1823817 |
| 1735617660 | 2.57 | -0.02 | -0.77 | 2.55 | 2.6 | 2.52 | 2321429 |
| 1735535700 | 2.59 | 0.01 | 0.39 | 2.58 | 2.595 | 2.55 | 2134968 |
| 1735276500 | 2.58 | 0.04 | 1.57 | 2.52 | 2.59 | 2.5099999 | 2016646 |
| 1735014060 | 2.54 | -0.04 | -1.36 | 2.59 | 2.59 | 2.52 | 1659267 |
| 1734930900 | 2.575 | -0.01 | -0.19 | 2.6 | 2.61 | 2.56 | 3193760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
